股票概览
29.48
-1.67%
-0.5
29.9
开盘价
30.06
最高价
29.4
最低价
58,759
成交量
数据更新至: 2025-03-25
技术指标
30.13
MA5 (5日均线)
30.25
MA10 (10日均线)
29.79
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 29.9 | 30.06 | 29.4 | 29.48 | -1.67% | 58,759 | 174,417,792 |
| 2025-03-24 | 30.23 | 30.48 | 29.76 | 29.98 | -0.89% | 92,823 | 278,755,071 |
| 2025-03-21 | 30.11 | 30.7 | 30.02 | 30.25 | +0.17% | 75,191 | 227,974,294 |
| 2025-03-20 | 30.6 | 30.84 | 30.14 | 30.2 | -1.69% | 62,376 | 189,788,280 |
| 2025-03-19 | 30.68 | 30.94 | 30.5 | 30.72 | -0.1% | 68,324 | 209,406,239 |
| 2025-03-18 | 30.88 | 31.14 | 30.43 | 30.75 | -0.81% | 67,298 | 206,447,022 |
| 2025-03-17 | 30.4 | 31.2 | 30.4 | 31 | +2.41% | 137,752 | 426,146,429 |
| 2025-03-14 | 30.02 | 30.3 | 29.73 | 30.27 | +0.9% | 145,098 | 435,258,848 |
| 2025-03-13 | 29.8 | 30.37 | 29.73 | 30 | +0.5% | 95,013 | 285,494,139 |
| 2025-03-12 | 30.14 | 30.15 | 29.61 | 29.85 | -1.03% | 67,609 | 201,891,072 |
| 2025-03-11 | 29.8 | 30.18 | 29.61 | 30.16 | +0.33% | 86,740 | 260,029,944 |
| 2025-03-10 | 29.75 | 30.28 | 29.55 | 30.06 | +1.86% | 145,387 | 435,676,337 |
| 2025-03-07 | 29.45 | 29.68 | 29.32 | 29.51 | -0.24% | 92,098 | 272,153,476 |
| 2025-03-06 | 29.71 | 29.92 | 29.03 | 29.58 | -0.24% | 147,266 | 431,300,683 |
| 2025-03-05 | 29.49 | 30 | 29.31 | 29.65 | +0.37% | 117,243 | 348,405,585 |
| 2025-03-04 | 29.2 | 29.68 | 29.1 | 29.54 | +1.23% | 132,024 | 389,616,361 |
| 2025-03-03 | 28.9 | 29.42 | 28.9 | 29.18 | +1.28% | 141,463 | 412,915,848 |
| 2025-02-28 | 28.52 | 29.42 | 28.45 | 28.81 | +0.7% | 225,327 | 655,297,876 |
| 2025-02-27 | 28.16 | 28.68 | 28.13 | 28.61 | +1.38% | 151,254 | 430,495,972 |
| 2025-02-26 | 28.34 | 28.75 | 28 | 28.22 | -0.39% | 139,155 | 392,983,113 |
| 2025-02-25 | 28.9 | 29 | 28.26 | 28.33 | -2.41% | 144,772 | 413,575,332 |
| 2025-02-24 | 28.52 | 29.5 | 28.43 | 29.03 | +1.75% | 187,550 | 547,364,146 |
| 2025-02-21 | 28.87 | 29 | 28.28 | 28.53 | -1.35% | 161,186 | 459,708,176 |
| 2025-02-20 | 28.8 | 28.97 | 28.5 | 28.92 | +0.35% | 74,306 | 213,894,491 |
| 2025-02-19 | 28.72 | 28.95 | 28.42 | 28.82 | -0.03% | 116,316 | 333,644,505 |
| 2025-02-18 | 29.16 | 29.27 | 28.71 | 28.83 | -1.1% | 105,722 | 306,470,291 |
| 2025-02-17 | 29.8 | 29.8 | 28.89 | 29.15 | -2.18% | 205,538 | 598,480,278 |
| 2025-02-14 | 30.1 | 30.44 | 29.41 | 29.8 | -1.26% | 123,588 | 368,369,455 |
| 2025-02-13 | 29.59 | 30.6 | 29.4 | 30.18 | +2.24% | 237,621 | 718,386,220 |
| 2025-02-12 | 29.32 | 29.52 | 29.05 | 29.52 | +0.31% | 104,097 | 304,703,406 |
| 2025-02-11 | 29.35 | 30.04 | 29.35 | 29.43 | +0.1% | 130,851 | 386,746,624 |
| 2025-02-10 | 29.42 | 29.5 | 29.19 | 29.4 | -0.2% | 98,783 | 289,627,415 |
| 2025-02-07 | 29.26 | 29.67 | 28.95 | 29.46 | +0.51% | 149,222 | 439,144,165 |
| 2025-02-06 | 30.02 | 30.03 | 28.99 | 29.31 | -2.37% | 198,185 | 580,748,912 |
| 2025-02-05 | 31.28 | 31.4 | 29.81 | 30.02 | -4.03% | 150,775 | 454,358,134 |
| 2025-01-27 | 30.76 | 31.78 | 30.68 | 31.28 | +2.06% | 145,803 | 457,359,922 |
| 2025-01-24 | 30.13 | 30.76 | 30.03 | 30.65 | +1.56% | 111,201 | 337,782,279 |
| 2025-01-23 | 30.42 | 30.57 | 29.83 | 30.18 | -0.17% | 101,014 | 305,107,017 |
| 2025-01-22 | 30.27 | 30.59 | 29.79 | 30.23 | -0.59% | 84,894 | 256,208,129 |
| 2025-01-21 | 29.96 | 30.9 | 29.5 | 30.41 | +1.67% | 136,772 | 415,212,865 |
| 2025-01-20 | 30.8 | 31.03 | 29.78 | 29.91 | -2.89% | 141,690 | 430,178,137 |
| 2025-01-17 | 30.14 | 31.09 | 29.18 | 30.8 | +1.35% | 180,797 | 547,739,285 |
| 2025-01-16 | 30.48 | 30.89 | 30.23 | 30.39 | 0% | 110,311 | 337,026,823 |
| 2025-01-15 | 30.95 | 30.95 | 30.3 | 30.39 | -1.9% | 105,128 | 320,705,212 |
| 2025-01-14 | 30.43 | 31.06 | 29.85 | 30.98 | +1.61% | 178,135 | 544,710,023 |
| 2025-01-13 | 30.08 | 31.22 | 30 | 30.49 | +0.07% | 115,374 | 353,308,793 |
| 2025-01-10 | 30.9 | 31.23 | 30.45 | 30.47 | -0.81% | 103,488 | 317,964,152 |
| 2025-01-09 | 30.8 | 31.03 | 30.18 | 30.72 | -0.55% | 123,928 | 381,403,530 |
| 2025-01-08 | 31.09 | 31.65 | 30.7 | 30.89 | -0.68% | 180,777 | 561,907,406 |
| 2025-01-07 | 31.36 | 31.52 | 30.66 | 31.1 | -1.02% | 223,777 | 694,209,872 |
| 2025-01-06 | 32.3 | 32.3 | 31.07 | 31.42 | -3.29% | 278,699 | 880,267,392 |
| 2025-01-03 | 32.21 | 33.5 | 31.77 | 32.49 | +0.87% | 408,341 | 1,334,205,761 |
| 2025-01-02 | 31.22 | 32.25 | 30.82 | 32.21 | +6.27% | 417,595 | 1,322,889,271 |
| 2024-12-31 | 30.6 | 30.66 | 30.08 | 30.31 | -0.62% | 119,193 | 361,480,567 |
| 2024-12-30 | 30.47 | 31.45 | 30.3 | 30.5 | +0.36% | 199,539 | 615,844,426 |
| 2024-12-27 | 30.03 | 30.72 | 29.95 | 30.39 | +1.37% | 141,805 | 430,899,940 |
| 2024-12-26 | 30.65 | 30.67 | 29.4 | 29.98 | -2.35% | 169,583 | 507,752,286 |
| 2024-12-25 | 30.2 | 30.77 | 29.88 | 30.7 | +3.02% | 236,756 | 720,810,874 |
| 2024-12-24 | 28.73 | 29.92 | 28.65 | 29.8 | +4.52% | 177,921 | 524,809,290 |
| 2024-12-23 | 28.19 | 29.15 | 28.18 | 28.51 | +1.28% | 107,268 | 308,868,802 |
| 2024-12-20 | 28 | 28.36 | 27.85 | 28.15 | +0.54% | 61,938 | 174,480,387 |
| 2024-12-19 | 28.11 | 28.15 | 27.75 | 28 | -0.74% | 67,533 | 188,790,599 |
| 2024-12-18 | 28.29 | 28.72 | 28.15 | 28.21 | +0.36% | 81,199 | 230,364,637 |
| 2024-12-17 | 28.41 | 28.72 | 28.1 | 28.11 | -1.71% | 89,821 | 254,789,805 |
| 2024-12-16 | 29.22 | 29.53 | 28.42 | 28.6 | -2.12% | 92,965 | 266,774,112 |
| 2024-12-13 | 30.01 | 30.18 | 29.22 | 29.22 | -3.18% | 145,233 | 429,282,609 |
| 2024-12-12 | 28.8 | 30.19 | 28.6 | 30.18 | +4.39% | 196,234 | 581,598,510 |
| 2024-12-11 | 28.63 | 29.66 | 28.5 | 28.91 | +0.98% | 155,248 | 451,967,146 |
| 2024-12-10 | 29 | 29.44 | 28.5 | 28.63 | +2.43% | 225,744 | 654,657,106 |
| 2024-12-09 | 28.18 | 28.28 | 27.82 | 27.95 | -0.5% | 112,863 | 315,991,493 |
| 2024-12-06 | 28.35 | 28.49 | 28.02 | 28.09 | -1.09% | 156,006 | 439,834,191 |
| 2024-12-05 | 28.64 | 28.69 | 28.12 | 28.4 | -1.01% | 65,906 | 186,874,946 |
| 2024-12-04 | 29.01 | 29.22 | 28.5 | 28.69 | -1.07% | 112,167 | 323,199,964 |
| 2024-12-03 | 28.76 | 29.22 | 28.62 | 29 | +0.83% | 105,392 | 305,230,877 |
| 2024-12-02 | 28.55 | 28.98 | 27.96 | 28.76 | +0.84% | 132,991 | 378,716,662 |
| 2024-11-29 | 28.05 | 28.96 | 28.05 | 28.52 | +1.03% | 123,431 | 353,564,147 |
| 2024-11-28 | 28.79 | 28.8 | 27.93 | 28.23 | -1.4% | 119,883 | 337,992,069 |
| 2024-11-27 | 28.29 | 28.77 | 28.02 | 28.63 | +0.77% | 88,821 | 252,277,264 |
| 2024-11-26 | 28.38 | 28.76 | 28.17 | 28.41 | -0.14% | 76,192 | 216,967,090 |
| 2024-11-25 | 28.76 | 29.14 | 28.17 | 28.45 | -1.35% | 93,962 | 268,445,803 |
| 2024-11-22 | 29.47 | 29.49 | 28.74 | 28.84 | -1.97% | 83,583 | 242,582,868 |
| 2024-11-21 | 29.21 | 29.68 | 29.07 | 29.42 | +0.44% | 68,803 | 202,056,279 |
| 2024-11-20 | 29.18 | 29.33 | 28.96 | 29.29 | +0.21% | 69,589 | 203,069,327 |
| 2024-11-19 | 29.36 | 29.47 | 28.74 | 29.23 | -0.51% | 110,487 | 320,853,145 |
| 2024-11-18 | 29.36 | 29.86 | 29.2 | 29.38 | +0.31% | 101,711 | 299,989,409 |
| 2024-11-15 | 29.69 | 29.77 | 29.18 | 29.29 | -1.58% | 103,210 | 304,416,102 |
| 2024-11-14 | 30.3 | 30.61 | 29.74 | 29.76 | -1.1% | 100,221 | 301,101,175 |
| 2024-11-13 | 29.78 | 30.24 | 29.75 | 30.09 | +0.53% | 77,664 | 233,285,385 |
| 2024-11-12 | 30.25 | 30.71 | 29.77 | 29.93 | -1.06% | 162,241 | 490,550,456 |
| 2024-11-11 | 30.9 | 31.22 | 29.9 | 30.25 | -3.63% | 251,229 | 757,279,377 |
| 2024-11-08 | 32.26 | 32.5 | 31.16 | 31.39 | -2.61% | 163,472 | 518,148,592 |
| 2024-11-07 | 31 | 32.35 | 30.81 | 32.23 | +2.74% | 188,329 | 601,264,488 |
| 2024-11-06 | 31.22 | 32.07 | 30.34 | 31.37 | +0.48% | 239,524 | 743,495,295 |
| 2024-11-05 | 31.19 | 31.24 | 29.94 | 31.22 | +0.1% | 224,363 | 688,515,230 |
| 2024-11-04 | 30.79 | 31.28 | 30.46 | 31.19 | +1.66% | 108,407 | 334,773,668 |
| 2024-11-01 | 31.03 | 31.49 | 30.5 | 30.68 | -1.45% | 119,722 | 369,442,161 |
| 2024-10-31 | 30.67 | 31.65 | 30.55 | 31.13 | +0.87% | 144,197 | 449,333,452 |
| 2024-10-30 | 31.07 | 31.45 | 30.66 | 30.86 | -0.68% | 113,822 | 352,795,377 |
| 2024-10-29 | 31.4 | 31.7 | 30.82 | 31.07 | -1.68% | 142,389 | 442,935,429 |
| 2024-10-28 | 31.5 | 31.8 | 31.12 | 31.6 | +1.94% | 179,784 | 563,867,358 |
| 2024-10-25 | 30.72 | 31.76 | 30.36 | 31 | -4.17% | 332,386 | 1,027,158,867 |
| 2024-10-24 | 33.11 | 33.11 | 32.01 | 32.35 | -2.74% | 109,950 | 354,640,836 |
| 2024-10-23 | 33.31 | 33.45 | 32.63 | 33.26 | +0.09% | 111,064 | 367,255,752 |
| 2024-10-22 | 32.07 | 33.65 | 31.9 | 33.23 | +3.52% | 159,453 | 526,121,498 |
| 2024-10-21 | 31.69 | 32.48 | 31.19 | 32.1 | +1.81% | 116,268 | 370,356,944 |
| 2024-10-18 | 30.65 | 32.2 | 30.52 | 31.53 | +2.01% | 201,543 | 627,603,751 |
| 2024-10-17 | 31.92 | 32.46 | 30.86 | 30.91 | -2.83% | 165,229 | 521,693,664 |
| 2024-10-16 | 31.55 | 32.53 | 31.19 | 31.81 | +0.19% | 205,788 | 657,575,032 |
| 2024-10-15 | 32.77 | 32.77 | 31.69 | 31.75 | -3.11% | 162,628 | 522,316,721 |
| 2024-10-14 | 31.61 | 32.87 | 31.37 | 32.77 | +4.76% | 240,581 | 776,559,198 |
| 2024-10-11 | 30.83 | 31.99 | 30.55 | 31.28 | +1.16% | 245,631 | 772,145,899 |
| 2024-10-10 | 29.29 | 31.31 | 28.88 | 30.92 | +5.53% | 345,355 | 1,053,927,966 |
| 2024-10-09 | 31 | 31.06 | 28.98 | 29.3 | -7.48% | 420,787 | 1,259,450,991 |
| 2024-10-08 | 36.13 | 36.28 | 31.02 | 31.67 | -3.97% | 530,154 | 1,749,810,248 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：